5 DAY PERFORMANCE
+28.69%
1 MONTH PERFORMANCE
+18.32%
3 MONTH PERFORMANCE
+14.54%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
-31.13%
1 YEAR PERFORMANCE
-43.53%
Carlyle Credit Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.45 | $2.46 (0.53%) | $2.47 | $2.44 | 34.75 K | $52.25 M |
| 09/18/2026 | $2.48 | $2.49 (0.4%) | $2.51 | $2.43 | 84.93 K | $52.78 M |
| 09/17/2026 | $2.62 | $2.48 (-5.34%) | $2.62 | $2.48 | 285.33 K | $52.57 M |
| 09/16/2026 | $2.48 | $2.51 (1.21%) | $2.51 | $2.42 | 146.05 K | $53.21 M |
| 09/15/2026 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.46 | 82.71 K | $52.57 M |
| 09/14/2026 | $2.58 | $2.52 (-2.33%) | $2.58 | $2.51 | 124.00 K | $53.42 M |
| 09/11/2026 | $2.62 | $2.55 (-2.67%) | $2.64 | $2.55 | 140.70 K | $54.06 M |
| 09/10/2026 | $2.62 | $2.60 (-0.76%) | $2.65 | $2.59 | 154.00 K | $55.12 M |
| 09/09/2026 | $2.68 | $2.67 (-0.37%) | $2.72 | $2.67 | 110.61 K | $56.60 M |
| 09/08/2026 | $2.74 | $2.69 (-1.82%) | $2.75 | $2.68 | 121.45 K | $57.02 M |
| 09/04/2026 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.69 | 100.00 K | $57.45 M |
| 09/03/2026 | $2.71 | $2.71 (0%) | $2.77 | $2.69 | 94.29 K | $57.45 M |
| 09/02/2026 | $2.74 | $2.70 (-1.46%) | $2.79 | $2.67 | 56.34 K | $57.24 M |
| 09/01/2026 | $2.74 | $2.68 (-2.19%) | $2.78 | $2.66 | 75.97 K | $56.81 M |
| 08/31/2026 | $2.73 | $2.69 (-1.47%) | $2.78 | $2.68 | 197.02 K | $57.02 M |
| 08/28/2026 | $2.72 | $2.69 (-1.1%) | $2.74 | $2.66 | 75.30 K | $57.02 M |
| 08/27/2026 | $2.76 | $2.70 (-2.17%) | $2.76 | $2.66 | 89.57 K | $57.24 M |
| 08/26/2026 | $2.68 | $2.66 (-0.75%) | $2.70 | $2.66 | 67.13 K | $56.39 M |
| 08/25/2026 | $2.72 | $2.67 (-1.84%) | $2.73 | $2.66 | 68.14 K | $56.60 M |
| 08/24/2026 | $2.71 | $2.70 (-0.37%) | $2.72 | $2.69 | 113.59 K | $57.24 M |
| 08/21/2026 | $2.76 | $2.73 (-1.09%) | $2.77 | $2.71 | 103.40 K | $57.87 M |
| 08/20/2026 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.73 | 147.00 K | $58.51 M |
| 08/19/2026 | $2.78 | $2.75 (-1.08%) | $2.80 | $2.74 | 78.80 K | $58.30 M |
| 08/18/2026 | $2.85 | $2.84 (-0.35%) | $2.90 | $2.80 | 114.18 K | $60.20 M |
| 08/17/2026 | $2.88 | $2.89 (0.35%) | $2.99 | $2.83 | 149.20 K | $61.26 M |
| 08/14/2026 | $2.86 | $2.86 (0%) | $2.87 | $2.83 | 136.40 K | $60.63 M |
| 08/13/2026 | $2.84 | $2.86 (0.7%) | $2.87 | $2.82 | 120.26 K | $60.63 M |
| 08/12/2026 | $2.82 | $2.82 (0%) | $2.84 | $2.79 | 321.50 K | $59.78 M |
| 08/11/2026 | $2.76 | $2.81 (1.81%) | $2.81 | $2.73 | 73.51 K | $59.57 M |
| 08/10/2026 | $2.85 | $2.75 (-3.51%) | $2.85 | $2.72 | 214.30 K | $58.30 M |
| 08/07/2026 | $2.83 | $2.84 (0.35%) | $2.86 | $2.79 | 57.40 K | $60.20 M |
| 08/06/2026 | $2.83 | $2.80 (-1.06%) | $2.83 | $2.78 | 46.87 K | $59.36 M |
| 08/05/2026 | $2.84 | $2.79 (-1.76%) | $2.90 | $2.79 | 88.80 K | $59.14 M |
| 08/04/2026 | $2.77 | $2.83 (2.17%) | $2.85 | $2.77 | 53.83 K | $59.99 M |
| 08/03/2026 | $2.80 | $2.81 (0.36%) | $2.84 | $2.76 | 177.40 K | $59.57 M |
| 07/31/2026 | $2.73 | $2.80 (2.56%) | $2.84 | $2.73 | 153.50 K | $59.36 M |
| 07/30/2026 | $2.73 | $2.75 (0.73%) | $2.76 | $2.69 | 199.76 K | $58.30 M |
| 07/29/2026 | $2.64 | $2.70 (2.27%) | $2.74 | $2.64 | 72.65 K | $57.24 M |
| 07/28/2026 | $2.64 | $2.64 (0%) | $2.70 | $2.63 | 78.50 K | $55.96 M |
| 07/27/2026 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.63 | 55.11 K | $55.96 M |
| 07/24/2026 | $2.69 | $2.66 (-1.12%) | $2.75 | $2.65 | 57.00 K | $56.39 M |
| 07/23/2026 | $2.73 | $2.69 (-1.47%) | $2.73 | $2.64 | 126.21 K | $57.02 M |
| 07/22/2026 | $2.70 | $2.72 (0.74%) | $2.74 | $2.70 | 88.12 K | $57.66 M |
| 07/21/2026 | $2.70 | $2.71 (0.37%) | $2.76 | $2.70 | 203.31 K | $57.45 M |
| 07/20/2026 | $2.82 | $2.77 (-1.77%) | $2.83 | $2.76 | 220.26 K | $58.72 M |
| 07/17/2026 | $2.73 | $2.80 (2.56%) | $2.82 | $2.71 | 79.30 K | $59.36 M |
| 07/16/2026 | $2.77 | $2.76 (-0.36%) | $2.80 | $2.73 | 113.90 K | $58.51 M |
| 07/15/2026 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.75 | 152.45 K | $59.78 M |
| 07/14/2026 | $2.89 | $2.85 (-1.38%) | $2.96 | $2.84 | 114.44 K | $60.42 M |
| 07/13/2026 | $2.83 | $2.85 (0.71%) | $2.87 | $2.83 | 71.12 K | $60.42 M |
| 07/10/2026 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.86 | 26.30 K | $60.63 M |
| 07/09/2026 | $2.87 | $2.87 (0%) | $2.87 | $2.84 | 42.64 K | $60.84 M |
| 07/08/2026 | $2.85 | $2.84 (-0.35%) | $2.93 | $2.84 | 54.51 K | $60.20 M |
| 07/07/2026 | $2.82 | $2.85 (1.06%) | $2.89 | $2.82 | 48.42 K | $60.42 M |
| 07/06/2026 | $2.81 | $2.85 (1.42%) | $2.87 | $2.79 | 85.38 K | $60.42 M |
| 07/02/2026 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.78 | 77.32 K | $59.36 M |
| 07/01/2026 | $2.84 | $2.76 (-2.82%) | $2.84 | $2.75 | 42.20 K | $58.51 M |
| 06/30/2026 | $2.84 | $2.79 (-1.76%) | $2.89 | $2.78 | 130.21 K | $59.14 M |
| 06/29/2026 | $2.80 | $2.77 (-1.07%) | $2.81 | $2.74 | 45.20 K | $58.72 M |
| 06/26/2026 | $2.68 | $2.77 (3.36%) | $2.82 | $2.68 | 95.20 K | $58.72 M |
| 06/25/2026 | $2.72 | $2.76 (1.47%) | $2.79 | $2.72 | 114.41 K | $58.51 M |
| 06/24/2026 | $2.78 | $2.72 (-2.16%) | $2.79 | $2.70 | 94.43 K | $57.66 M |
| 06/23/2026 | $2.65 | $2.74 (3.4%) | $2.75 | $2.63 | 55.50 K | $58.08 M |
| 06/22/2026 | $2.82 | $2.67 (-5.32%) | $2.82 | $2.65 | 219.71 K | $56.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
